三井金属(5706)の株価時系列情報
三井金属(5706)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 388 | 395 | 385 | 395 | 476,000 |
| 1996/12/27 | 391 | 391 | 383 | 390 | 821,000 |
| 1996/12/26 | 390 | 390 | 372 | 386 | 1,043,000 |
| 1996/12/25 | 390 | 392 | 386 | 390 | 751,000 |
| 1996/12/24 | 394 | 395 | 390 | 390 | 1,007,000 |
| 1996/12/20 | 394 | 399 | 389 | 399 | 1,608,000 |
| 1996/12/19 | 403 | 407 | 393 | 394 | 764,000 |
| 1996/12/18 | 411 | 411 | 403 | 408 | 790,000 |
| 1996/12/17 | 404 | 414 | 402 | 411 | 1,033,000 |
| 1996/12/16 | 401 | 404 | 400 | 404 | 549,000 |
| 1996/12/13 | 401 | 401 | 394 | 400 | 2,507,000 |
| 1996/12/12 | 395 | 401 | 395 | 401 | 746,000 |
| 1996/12/11 | 405 | 406 | 401 | 401 | 1,286,000 |
| 1996/12/10 | 402 | 405 | 401 | 404 | 1,860,000 |
| 1996/12/09 | 405 | 407 | 400 | 400 | 573,000 |
| 1996/12/06 | 400 | 403 | 393 | 394 | 907,000 |
| 1996/12/05 | 401 | 405 | 401 | 404 | 1,047,000 |
| 1996/12/04 | 413 | 415 | 401 | 406 | 561,000 |
| 1996/12/03 | 421 | 423 | 412 | 416 | 523,000 |
| 1996/12/02 | 422 | 424 | 416 | 416 | 820,000 |
| 1996/11/29 | 421 | 425 | 419 | 425 | 1,005,000 |
| 1996/11/28 | 428 | 429 | 421 | 425 | 992,000 |
| 1996/11/27 | 432 | 432 | 429 | 430 | 919,000 |
| 1996/11/26 | 430 | 433 | 429 | 433 | 1,995,000 |
| 1996/11/25 | 425 | 427 | 423 | 427 | 784,000 |
| 1996/11/22 | 422 | 423 | 420 | 423 | 534,000 |
| 1996/11/21 | 426 | 427 | 422 | 423 | 492,000 |
| 1996/11/20 | 427 | 428 | 425 | 425 | 800,000 |
| 1996/11/19 | 426 | 426 | 422 | 426 | 395,000 |
| 1996/11/18 | 426 | 427 | 424 | 427 | 1,083,000 |
| 1996/11/15 | 422 | 426 | 419 | 426 | 1,233,000 |
| 1996/11/14 | 422 | 423 | 419 | 422 | 447,000 |
| 1996/11/13 | 424 | 425 | 420 | 422 | 987,000 |
| 1996/11/12 | 425 | 426 | 423 | 426 | 531,000 |
| 1996/11/11 | 425 | 426 | 422 | 425 | 1,035,000 |
| 1996/11/08 | 417 | 425 | 409 | 425 | 1,295,000 |
| 1996/11/07 | 418 | 418 | 412 | 412 | 816,000 |
| 1996/11/06 | 411 | 415 | 410 | 413 | 553,000 |
| 1996/11/05 | 409 | 412 | 406 | 407 | 398,000 |
| 1996/11/01 | 412 | 414 | 409 | 409 | 680,000 |
| 1996/10/31 | 414 | 415 | 409 | 413 | 770,000 |
| 1996/10/30 | 415 | 416 | 408 | 413 | 419,000 |
| 1996/10/29 | 418 | 419 | 415 | 415 | 310,000 |
| 1996/10/28 | 414 | 415 | 409 | 409 | 364,000 |
| 1996/10/25 | 419 | 423 | 415 | 415 | 427,000 |
| 1996/10/24 | 420 | 421 | 417 | 419 | 435,000 |
| 1996/10/23 | 420 | 423 | 408 | 420 | 529,000 |
| 1996/10/22 | 422 | 422 | 420 | 420 | 879,000 |
| 1996/10/21 | 428 | 432 | 422 | 422 | 857,000 |
| 1996/10/18 | 426 | 433 | 426 | 428 | 1,122,000 |
| 1996/10/17 | 424 | 429 | 423 | 428 | 538,000 |
| 1996/10/16 | 426 | 429 | 422 | 427 | 727,000 |
| 1996/10/15 | 415 | 422 | 415 | 422 | 737,000 |
| 1996/10/14 | 410 | 414 | 405 | 410 | 396,000 |
| 1996/10/11 | 410 | 410 | 400 | 403 | 886,000 |
| 1996/10/09 | 417 | 417 | 405 | 410 | 443,000 |
| 1996/10/08 | 421 | 426 | 418 | 418 | 539,000 |
| 1996/10/07 | 427 | 428 | 423 | 426 | 452,000 |
| 1996/10/04 | 426 | 429 | 420 | 422 | 409,000 |
| 1996/10/03 | 430 | 432 | 430 | 430 | 569,000 |
| 1996/10/02 | 430 | 432 | 429 | 430 | 744,000 |
| 1996/10/01 | 429 | 430 | 425 | 430 | 806,000 |
| 1996/09/30 | 431 | 431 | 422 | 431 | 339,000 |
| 1996/09/27 | 430 | 432 | 424 | 429 | 630,000 |
| 1996/09/26 | 421 | 434 | 421 | 430 | 1,304,000 |
| 1996/09/25 | 419 | 420 | 414 | 418 | 269,000 |
| 1996/09/24 | 420 | 420 | 417 | 420 | 913,000 |
| 1996/09/20 | 419 | 420 | 415 | 417 | 406,000 |
| 1996/09/19 | 415 | 419 | 410 | 419 | 596,000 |
| 1996/09/18 | 419 | 420 | 416 | 418 | 770,000 |
| 1996/09/17 | 415 | 418 | 411 | 415 | 1,118,000 |
| 1996/09/13 | 407 | 410 | 404 | 410 | 1,948,000 |
| 1996/09/12 | 407 | 409 | 402 | 407 | 774,000 |
| 1996/09/11 | 408 | 408 | 404 | 407 | 315,000 |
| 1996/09/10 | 404 | 409 | 400 | 407 | 349,000 |
| 1996/09/09 | 405 | 405 | 398 | 399 | 208,000 |
| 1996/09/06 | 409 | 409 | 396 | 397 | 507,000 |
| 1996/09/05 | 404 | 410 | 401 | 406 | 453,000 |
| 1996/09/04 | 403 | 404 | 399 | 400 | 486,000 |
| 1996/09/03 | 396 | 403 | 392 | 403 | 705,000 |
| 1996/09/02 | 398 | 399 | 392 | 398 | 358,000 |
| 1996/08/30 | 396 | 402 | 394 | 398 | 775,000 |
| 1996/08/29 | 406 | 408 | 399 | 401 | 513,000 |
| 1996/08/28 | 406 | 409 | 405 | 406 | 427,000 |
| 1996/08/27 | 405 | 410 | 405 | 408 | 272,000 |
| 1996/08/26 | 414 | 418 | 408 | 409 | 266,000 |
| 1996/08/23 | 417 | 420 | 414 | 418 | 749,000 |
| 1996/08/22 | 418 | 423 | 418 | 422 | 371,000 |
| 1996/08/21 | 419 | 422 | 418 | 420 | 652,000 |
| 1996/08/20 | 416 | 418 | 411 | 417 | 652,000 |
| 1996/08/19 | 413 | 415 | 410 | 414 | 363,000 |
| 1996/08/16 | 414 | 414 | 408 | 409 | 305,000 |
| 1996/08/15 | 408 | 412 | 407 | 411 | 771,000 |
| 1996/08/14 | 403 | 406 | 403 | 406 | 571,000 |
| 1996/08/13 | 405 | 405 | 400 | 403 | 535,000 |
| 1996/08/12 | 399 | 405 | 399 | 401 | 677,000 |
| 1996/08/09 | 402 | 402 | 395 | 397 | 903,000 |
| 1996/08/08 | 399 | 404 | 399 | 404 | 863,000 |
| 1996/08/07 | 399 | 403 | 395 | 396 | 1,166,000 |
| 1996/08/06 | 407 | 407 | 400 | 402 | 1,246,000 |
| 1996/08/05 | 411 | 412 | 405 | 409 | 1,073,000 |
| 1996/08/02 | 406 | 409 | 405 | 408 | 1,066,000 |
| 1996/08/01 | 402 | 404 | 398 | 402 | 1,714,000 |
| 1996/07/31 | 410 | 414 | 402 | 402 | 864,000 |
| 1996/07/30 | 416 | 416 | 408 | 410 | 331,000 |
| 1996/07/29 | 418 | 420 | 416 | 416 | 637,000 |
| 1996/07/26 | 416 | 419 | 412 | 419 | 570,000 |
| 1996/07/25 | 412 | 415 | 407 | 412 | 935,000 |
| 1996/07/24 | 409 | 413 | 407 | 407 | 945,000 |
| 1996/07/23 | 408 | 430 | 408 | 429 | 959,000 |
| 1996/07/22 | 423 | 424 | 406 | 406 | 985,000 |
| 1996/07/19 | 427 | 430 | 424 | 424 | 700,000 |
| 1996/07/18 | 426 | 427 | 424 | 427 | 268,000 |
| 1996/07/17 | 425 | 427 | 423 | 424 | 550,000 |
| 1996/07/16 | 426 | 426 | 421 | 423 | 611,000 |
| 1996/07/15 | 427 | 430 | 427 | 430 | 463,000 |
| 1996/07/12 | 429 | 432 | 428 | 431 | 697,000 |
| 1996/07/11 | 433 | 437 | 431 | 436 | 323,000 |
| 1996/07/10 | 440 | 442 | 427 | 429 | 1,470,000 |
| 1996/07/09 | 441 | 443 | 438 | 440 | 430,000 |
| 1996/07/08 | 447 | 447 | 438 | 440 | 1,242,000 |
| 1996/07/05 | 448 | 450 | 445 | 448 | 940,000 |
| 1996/07/04 | 449 | 449 | 445 | 448 | 563,000 |
| 1996/07/03 | 450 | 452 | 446 | 449 | 1,316,000 |
| 1996/07/02 | 449 | 451 | 446 | 447 | 1,768,000 |
| 1996/07/01 | 447 | 448 | 441 | 444 | 602,000 |
| 1996/06/28 | 444 | 448 | 444 | 448 | 733,000 |
| 1996/06/27 | 444 | 446 | 444 | 444 | 1,454,000 |
| 1996/06/26 | 447 | 449 | 443 | 444 | 1,088,000 |
| 1996/06/25 | 446 | 447 | 443 | 446 | 1,004,000 |
| 1996/06/24 | 452 | 453 | 445 | 447 | 1,197,000 |
| 1996/06/21 | 449 | 451 | 446 | 451 | 867,000 |
| 1996/06/20 | 448 | 449 | 442 | 445 | 693,000 |
| 1996/06/19 | 445 | 452 | 445 | 451 | 703,000 |
| 1996/06/18 | 451 | 453 | 448 | 450 | 731,000 |
| 1996/06/17 | 448 | 456 | 445 | 452 | 2,521,000 |
| 1996/06/14 | 446 | 452 | 443 | 452 | 3,665,000 |
| 1996/06/13 | 444 | 444 | 440 | 441 | 870,000 |
| 1996/06/12 | 439 | 445 | 438 | 442 | 1,612,000 |
| 1996/06/11 | 440 | 442 | 435 | 437 | 1,062,000 |
| 1996/06/10 | 447 | 450 | 437 | 445 | 1,763,000 |
| 1996/06/07 | 447 | 453 | 447 | 448 | 948,000 |
| 1996/06/06 | 453 | 455 | 448 | 448 | 1,221,000 |
| 1996/06/05 | 449 | 453 | 447 | 452 | 930,000 |
| 1996/06/04 | 447 | 452 | 446 | 452 | 444,000 |
| 1996/06/03 | 452 | 459 | 445 | 445 | 867,000 |
| 1996/05/31 | 448 | 457 | 448 | 457 | 1,124,000 |
| 1996/05/30 | 460 | 460 | 448 | 451 | 2,670,000 |
| 1996/05/29 | 470 | 473 | 465 | 470 | 1,926,000 |
| 1996/05/28 | 450 | 468 | 448 | 465 | 1,772,000 |
| 1996/05/27 | 450 | 450 | 444 | 446 | 695,000 |
| 1996/05/24 | 453 | 453 | 446 | 448 | 1,429,000 |
| 1996/05/23 | 460 | 460 | 451 | 454 | 820,000 |
| 1996/05/22 | 462 | 466 | 459 | 460 | 917,000 |
| 1996/05/21 | 468 | 470 | 462 | 462 | 1,258,000 |
| 1996/05/20 | 471 | 478 | 470 | 470 | 512,000 |
| 1996/05/17 | 471 | 472 | 467 | 470 | 1,117,000 |
| 1996/05/16 | 479 | 479 | 472 | 478 | 603,000 |
| 1996/05/15 | 470 | 477 | 469 | 477 | 803,000 |
| 1996/05/14 | 466 | 470 | 465 | 467 | 828,000 |
| 1996/05/13 | 471 | 472 | 466 | 466 | 296,000 |
| 1996/05/10 | 473 | 474 | 469 | 469 | 626,000 |
| 1996/05/09 | 479 | 479 | 465 | 469 | 881,000 |
| 1996/05/08 | 466 | 474 | 466 | 474 | 1,414,000 |
| 1996/05/07 | 473 | 473 | 466 | 469 | 623,000 |
| 1996/05/02 | 475 | 479 | 469 | 474 | 939,000 |
| 1996/05/01 | 483 | 483 | 475 | 475 | 896,000 |
| 1996/04/30 | 480 | 483 | 477 | 480 | 828,000 |
| 1996/04/26 | 481 | 487 | 480 | 484 | 1,145,000 |
| 1996/04/25 | 486 | 487 | 480 | 484 | 882,000 |
| 1996/04/24 | 479 | 486 | 477 | 486 | 1,264,000 |
| 1996/04/23 | 480 | 485 | 475 | 479 | 2,974,000 |
| 1996/04/22 | 464 | 475 | 464 | 475 | 1,013,000 |
| 1996/04/19 | 464 | 467 | 460 | 463 | 1,141,000 |
| 1996/04/18 | 461 | 469 | 459 | 464 | 2,345,000 |
| 1996/04/17 | 475 | 479 | 471 | 471 | 1,338,000 |
| 1996/04/16 | 494 | 494 | 471 | 475 | 1,903,000 |
| 1996/04/15 | 498 | 498 | 488 | 492 | 2,029,000 |
| 1996/04/12 | 496 | 504 | 490 | 498 | 6,954,000 |
| 1996/04/11 | 475 | 492 | 473 | 491 | 5,458,000 |
| 1996/04/10 | 472 | 482 | 472 | 476 | 3,520,000 |
| 1996/04/09 | 470 | 472 | 466 | 470 | 1,605,000 |
| 1996/04/08 | 465 | 468 | 463 | 464 | 1,582,000 |
| 1996/04/05 | 456 | 470 | 456 | 468 | 2,942,000 |
| 1996/04/04 | 455 | 462 | 455 | 458 | 706,000 |
| 1996/04/03 | 463 | 466 | 457 | 460 | 1,731,000 |
| 1996/04/02 | 458 | 465 | 458 | 458 | 1,002,000 |
| 1996/04/01 | 458 | 462 | 455 | 460 | 1,706,000 |
| 1996/03/29 | 460 | 463 | 456 | 458 | 1,354,000 |
| 1996/03/28 | 467 | 468 | 458 | 460 | 2,448,000 |
| 1996/03/27 | 456 | 467 | 456 | 466 | 3,551,000 |
| 1996/03/26 | 450 | 456 | 450 | 455 | 1,053,000 |
| 1996/03/25 | 452 | 455 | 441 | 445 | 738,000 |
| 1996/03/22 | 455 | 455 | 447 | 452 | 1,734,000 |
| 1996/03/21 | 436 | 459 | 436 | 455 | 3,295,000 |
| 1996/03/19 | 435 | 446 | 435 | 441 | 2,222,000 |
| 1996/03/18 | 430 | 434 | 428 | 434 | 959,000 |
| 1996/03/15 | 411 | 430 | 410 | 423 | 1,154,000 |
| 1996/03/14 | 405 | 407 | 399 | 405 | 908,000 |
| 1996/03/13 | 415 | 417 | 407 | 407 | 973,000 |
| 1996/03/12 | 415 | 416 | 410 | 411 | 763,000 |
| 1996/03/11 | 418 | 422 | 413 | 415 | 885,000 |
| 1996/03/08 | 416 | 425 | 416 | 423 | 4,139,000 |
| 1996/03/07 | 418 | 419 | 410 | 419 | 1,032,000 |
| 1996/03/06 | 417 | 419 | 414 | 418 | 880,000 |
| 1996/03/05 | 420 | 425 | 416 | 418 | 1,189,000 |
| 1996/03/04 | 424 | 427 | 421 | 421 | 954,000 |
| 1996/03/01 | 428 | 428 | 421 | 422 | 1,405,000 |
| 1996/02/29 | 429 | 430 | 425 | 429 | 1,603,000 |
| 1996/02/28 | 429 | 434 | 425 | 425 | 1,729,000 |
| 1996/02/27 | 425 | 428 | 422 | 425 | 1,063,000 |
| 1996/02/26 | 426 | 428 | 421 | 423 | 987,000 |
| 1996/02/23 | 440 | 442 | 428 | 429 | 843,000 |
| 1996/02/22 | 430 | 439 | 428 | 435 | 1,016,000 |
| 1996/02/21 | 430 | 435 | 428 | 430 | 1,233,000 |
| 1996/02/20 | 432 | 435 | 428 | 435 | 1,030,000 |
| 1996/02/19 | 441 | 443 | 437 | 437 | 700,000 |
| 1996/02/16 | 445 | 447 | 440 | 441 | 1,445,000 |
| 1996/02/15 | 449 | 456 | 446 | 450 | 2,502,000 |
| 1996/02/14 | 444 | 448 | 444 | 444 | 1,205,000 |
| 1996/02/13 | 447 | 448 | 436 | 441 | 1,908,000 |
| 1996/02/09 | 457 | 462 | 450 | 452 | 3,218,000 |
| 1996/02/08 | 456 | 458 | 453 | 457 | 1,717,000 |
| 1996/02/07 | 460 | 460 | 447 | 451 | 4,390,000 |
| 1996/02/06 | 469 | 469 | 460 | 462 | 1,970,000 |
| 1996/02/05 | 468 | 477 | 466 | 471 | 7,165,000 |
| 1996/02/02 | 459 | 463 | 456 | 461 | 6,861,000 |
| 1996/02/01 | 442 | 452 | 441 | 449 | 3,137,000 |
| 1996/01/31 | 445 | 447 | 441 | 441 | 1,792,000 |
| 1996/01/30 | 437 | 447 | 437 | 444 | 3,451,000 |
| 1996/01/29 | 435 | 437 | 430 | 432 | 1,005,000 |
| 1996/01/26 | 434 | 439 | 427 | 435 | 1,727,000 |
| 1996/01/25 | 433 | 438 | 431 | 434 | 1,981,000 |
| 1996/01/24 | 431 | 433 | 426 | 431 | 1,458,000 |
| 1996/01/23 | 437 | 440 | 431 | 431 | 2,673,000 |
| 1996/01/22 | 433 | 433 | 426 | 433 | 1,159,000 |
| 1996/01/19 | 431 | 435 | 426 | 429 | 841,000 |
| 1996/01/18 | 440 | 442 | 432 | 436 | 1,163,000 |
| 1996/01/17 | 445 | 448 | 438 | 440 | 1,475,000 |
| 1996/01/16 | 439 | 443 | 435 | 443 | 1,423,000 |
| 1996/01/12 | 447 | 448 | 438 | 438 | 3,743,000 |
| 1996/01/11 | 440 | 450 | 438 | 447 | 6,860,000 |
| 1996/01/10 | 435 | 440 | 432 | 437 | 1,705,000 |
| 1996/01/09 | 439 | 444 | 437 | 440 | 4,040,000 |
| 1996/01/08 | 437 | 447 | 435 | 436 | 7,819,000 |
| 1996/01/05 | 429 | 442 | 427 | 432 | 6,740,000 |
| 1996/01/04 | 424 | 432 | 421 | 430 | 3,962,000 |